Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2009 | 12.60 | 12.70 | 12.20 | 12.34 | 3,329,151 | -0.22(-1.76%) |
Sep 29, 2009 | 12.85 | 12.99 | 12.55 | 12.56 | 3,159,336 | -0.41(-3.14%) |
Sep 28, 2009 | 12.64 | 13.03 | 12.47 | 12.97 | 2,056,534 | +0.38(+3.01%) |
Sep 25, 2009 | 12.93 | 13.19 | 12.51 | 12.59 | 2,784,420 | -0.43(-3.34%) |
Sep 24, 2009 | 13.45 | 13.54 | 12.85 | 13.02 | 2,988,976 | -0.41(-3.08%) |
Sep 23, 2009 | 14.13 | 14.34 | 13.43 | 13.44 | 4,134,712 | -1.12(-7.67%) |
Sep 22, 2009 | 14.27 | 14.68 | 14.27 | 14.56 | 2,036,938 | +0.53(+3.79%) |
Sep 21, 2009 | 13.82 | 14.13 | 13.60 | 14.02 | 2,457,026 | +0.01(+0.10%) |
Sep 18, 2009 | 13.99 | 14.13 | 13.67 | 14.01 | 1,941,909 | +0.19(+1.35%) |
Sep 17, 2009 | 13.89 | 14.29 | 13.76 | 13.82 | 1,652,585 | -0.14(-0.99%) |
Sep 16, 2009 | 13.78 | 14.03 | 13.59 | 13.96 | 2,451,198 | +0.30(+2.17%) |
Sep 15, 2009 | 13.20 | 13.77 | 13.11 | 13.67 | 1,886,781 | +0.41(+3.07%) |
Sep 14, 2009 | 12.76 | 13.38 | 12.71 | 13.26 | 1,676,873 | +0.20(+1.53%) |
Sep 11, 2009 | 13.20 | 13.34 | 12.85 | 13.06 | 1,357,071 | -0.07(-0.52%) |
Sep 10, 2009 | 12.69 | 13.19 | 12.44 | 13.13 | 1,585,496 | +0.38(+2.97%) |
Sep 09, 2009 | 12.60 | 12.86 | 12.36 | 12.75 | 1,323,464 | +0.19(+1.48%) |
Sep 08, 2009 | 12.24 | 12.71 | 12.20 | 12.56 | 2,559,487 | +0.52(+4.35%) |
Sep 04, 2009 | 11.76 | 12.09 | 11.68 | 12.04 | 1,386,261 | +0.32(+2.71%) |
Sep 03, 2009 | 11.53 | 11.76 | 11.52 | 11.72 | 1,569,204 | +0.26(+2.29%) |
Sep 02, 2009 | 11.38 | 11.62 | 11.22 | 11.46 | 1,980,151 | +0.08(+0.73%) |
Sep 01, 2009 | 11.71 | 12.00 | 11.31 | 11.38 | 2,362,537 | -0.30(-2.54%) |
Aug 31, 2009 | 12.09 | 12.11 | 11.63 | 11.67 | 2,519,191 | -0.64(-5.21%) |
Aug 28, 2009 | 12.32 | 12.54 | 12.10 | 12.31 | 1,772,922 | +0.21(+1.77%) |
Aug 27, 2009 | 12.10 | 12.27 | 11.56 | 12.10 | 1,808,080 | +0.03(+0.23%) |
Aug 26, 2009 | 12.31 | 12.40 | 11.96 | 12.07 | 1,441,163 | -0.26(-2.07%) |
Aug 25, 2009 | 12.50 | 12.65 | 12.23 | 12.33 | 1,634,937 | -0.10(-0.78%) |
Aug 24, 2009 | 12.46 | 12.67 | 12.34 | 12.42 | 1,928,267 | +0.19(+1.52%) |
Aug 21, 2009 | 11.93 | 12.31 | 11.79 | 12.24 | 1,957,465 | +0.46(+3.86%) |
Aug 20, 2009 | 11.54 | 11.86 | 11.54 | 11.78 | 1,119,271 | +0.21(+1.79%) |
Aug 19, 2009 | 11.22 | 11.68 | 11.00 | 11.58 | 1,733,057 | +0.12(+1.08%) |
Aug 18, 2009 | 11.13 | 11.52 | 11.11 | 11.45 | 1,156,260 | +0.58(+5.33%) |
Aug 17, 2009 | 11.47 | 11.47 | 10.84 | 10.87 | 2,023,968 | -0.89(-7.56%) |
Aug 14, 2009 | 11.95 | 11.97 | 11.58 | 11.76 | 1,978,837 | -0.15(-1.27%) |
Aug 13, 2009 | 11.83 | 12.03 | 11.54 | 11.91 | 2,271,908 | +0.28(+2.43%) |
Aug 12, 2009 | 11.53 | 11.92 | 11.47 | 11.63 | 2,123,392 | +0.06(+0.54%) |
Aug 11, 2009 | 12.02 | 12.02 | 11.38 | 11.57 | 1,454,064 | -0.48(-3.95%) |
Aug 10, 2009 | 12.22 | 12.23 | 11.89 | 12.05 | 1,744,742 | -0.26(-2.13%) |
Aug 07, 2009 | 12.07 | 12.48 | 11.87 | 12.31 | 1,920,692 | +0.55(+4.69%) |
Aug 06, 2009 | 12.09 | 12.16 | 11.58 | 11.76 | 1,798,887 | -0.21(-1.79%) |
Aug 05, 2009 | 12.08 | 12.22 | 11.70 | 11.97 | 2,039,549 | -0.03(-0.23%) |
Aug 04, 2009 | 12.03 | 12.25 | 11.92 | 12.00 | 1,787,915 | -0.15(-1.25%) |
Aug 03, 2009 | 11.67 | 12.27 | 11.65 | 12.15 | 2,463,490 | +0.74(+6.53%) |
Jul 31, 2009 | 11.06 | 11.51 | 11.06 | 11.40 | 1,814,131 | +0.31(+2.80%) |
Jul 30, 2009 | 10.85 | 11.31 | 10.85 | 11.09 | 2,920,041 | +0.43(+4.08%) |
Jul 29, 2009 | 11.43 | 11.43 | 10.62 | 10.66 | 4,013,344 | -0.94(-8.14%) |
Jul 28, 2009 | 11.58 | 11.82 | 11.35 | 11.60 | 1,846,320 | -0.19(-1.58%) |
Jul 27, 2009 | 12.10 | 12.16 | 11.69 | 11.79 | 2,057,018 | -0.30(-2.51%) |
Jul 24, 2009 | 11.82 | 12.17 | 11.77 | 12.09 | 175 | +0.17(+1.45%) |
Jul 23, 2009 | 11.75 | 12.16 | 11.71 | 11.92 | 3,199,063 | +0.13(+1.11%) |
Jul 22, 2009 | 11.91 | 12.05 | 11.71 | 11.79 | 2,671,492 | -0.37(-3.01%) |
Jul 21, 2009 | 12.41 | 12.55 | 11.89 | 12.16 | 1,959,111 | -0.11(-0.90%) |
Jul 20, 2009 | 12.07 | 12.47 | 12.05 | 12.27 | 1,812,743 | +0.43(+3.61%) |
Jul 17, 2009 | 11.96 | 12.08 | 11.69 | 11.84 | 2,212,620 | -0.16(-1.32%) |
Jul 16, 2009 | 11.41 | 12.09 | 11.41 | 12.00 | 2,647,443 | +0.51(+4.44%) |
Jul 15, 2009 | 10.96 | 11.51 | 10.86 | 11.49 | 3,724,773 | +0.80(+7.48%) |
Jul 14, 2009 | 10.36 | 10.76 | 10.36 | 10.69 | 2,650,046 | +0.34(+3.33%) |
Jul 13, 2009 | 10.00 | 10.39 | 9.970 | 10.34 | 2,604,004 | +0.43(+4.38%) |
Jul 10, 2009 | 9.584 | 9.950 | 9.529 | 9.908 | 2,071,243 | +0.19(+1.99%) |
Jul 09, 2009 | 9.563 | 9.901 | 9.529 | 9.715 | 2,356,121 | +0.24(+2.55%) |
Jul 08, 2009 | 9.653 | 9.846 | 9.088 | 9.474 | 3,192,887 | -0.09(-0.94%) |
Jul 07, 2009 | 9.901 | 9.949 | 9.488 | 9.563 | 3,585,425 | -0.24(-2.46%) |
Jul 06, 2009 | 10.44 | 10.45 | 9.639 | 9.805 | 3,948,153 | -0.78(-7.36%) |
Jul 02, 2009 | 11.00 | 11.00 | 10.55 | 10.58 | 2,083,378 | -0.45(-4.06%) |